Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.240 | 1.280 | 1.190 | 1.210 | 920,191 | -0.08(-6.20%) |
Jun 29, 2022 | 1.450 | 1.490 | 1.270 | 1.290 | 1,367,982 | -0.10(-7.19%) |
Jun 28, 2022 | 1.510 | 1.540 | 1.385 | 1.390 | 925,210 | -0.07(-4.79%) |
Jun 27, 2022 | 1.460 | 1.509 | 1.370 | 1.460 | 907,475 | +0.03(+2.10%) |
Jun 24, 2022 | 1.450 | 1.550 | 1.420 | 1.430 | 6,047,625 | +0.00(+0.00%) |
Jun 23, 2022 | 1.420 | 1.470 | 1.330 | 1.430 | 1,722,516 | +0.03(+2.14%) |
Jun 22, 2022 | 1.390 | 1.500 | 1.380 | 1.400 | 974,935 | -0.05(-3.45%) |
Jun 21, 2022 | 1.580 | 1.580 | 1.420 | 1.450 | 1,222,951 | +0.03(+2.11%) |
Jun 17, 2022 | 1.320 | 1.490 | 1.290 | 1.420 | 2,894,495 | +0.08(+5.97%) |
Jun 16, 2022 | 1.500 | 1.570 | 1.300 | 1.340 | 2,601,548 | -0.25(-15.72%) |
Jun 15, 2022 | 1.600 | 1.700 | 1.510 | 1.590 | 1,482,686 | +0.01(+0.63%) |
Jun 14, 2022 | 1.750 | 1.800 | 1.415 | 1.580 | 2,390,645 | -0.20(-11.24%) |
Jun 13, 2022 | 1.750 | 1.880 | 1.550 | 1.780 | 2,240,291 | -0.13(-6.81%) |
Jun 10, 2022 | 1.960 | 2.020 | 1.770 | 1.910 | 1,855,601 | -0.17(-8.17%) |
Jun 09, 2022 | 2.180 | 2.190 | 1.990 | 2.080 | 2,199,054 | -0.07(-3.26%) |
Jun 08, 2022 | 1.870 | 2.200 | 1.850 | 2.150 | 3,664,623 | +0.35(+19.44%) |
Jun 07, 2022 | 1.820 | 2.140 | 1.800 | 1.800 | 3,585,179 | -0.08(-4.26%) |
Jun 06, 2022 | 1.650 | 1.900 | 1.620 | 1.880 | 3,490,593 | +0.28(+17.50%) |
Jun 03, 2022 | 1.400 | 1.620 | 1.380 | 1.600 | 2,119,143 | +0.14(+9.59%) |
Jun 02, 2022 | 1.300 | 1.520 | 1.278 | 1.460 | 3,163,576 | +0.21(+16.80%) |
Jun 01, 2022 | 1.410 | 1.450 | 1.240 | 1.250 | 1,864,323 | -0.13(-9.42%) |
May 31, 2022 | 1.510 | 1.545 | 1.380 | 1.380 | 3,350,961 | -0.12(-8.00%) |
May 27, 2022 | 1.460 | 1.560 | 1.400 | 1.500 | 2,804,152 | +0.12(+8.70%) |
May 26, 2022 | 1.240 | 1.430 | 1.200 | 1.380 | 2,771,551 | +0.14(+11.29%) |
May 25, 2022 | 1.150 | 1.320 | 1.110 | 1.240 | 3,893,980 | +0.10(+8.77%) |
May 24, 2022 | 1.070 | 1.150 | 1.070 | 1.140 | 2,880,336 | -0.02(-1.72%) |
May 23, 2022 | 1.020 | 1.190 | 1.020 | 1.160 | 4,214,098 | +0.04(+3.57%) |
May 20, 2022 | 1.190 | 1.230 | 1.000 | 1.120 | 9,314,550 | -0.06(-5.08%) |
May 19, 2022 | 1.360 | 1.360 | 1.130 | 1.180 | 6,333,801 | -0.24(-16.90%) |
May 18, 2022 | 1.742 | 1.830 | 1.410 | 1.420 | 8,808,363 | -0.48(-25.26%) |
May 17, 2022 | 1.410 | 2.350 | 1.290 | 1.900 | 38,451,896 | +0.56(+41.79%) |
May 16, 2022 | 1.400 | 1.470 | 1.300 | 1.340 | 2,310,614 | -0.06(-4.29%) |
May 13, 2022 | 1.520 | 1.650 | 1.380 | 1.400 | 3,462,873 | +0.03(+2.19%) |
May 12, 2022 | 1.390 | 1.555 | 1.350 | 1.370 | 1,686,580 | -0.01(-0.72%) |
May 11, 2022 | 1.580 | 1.620 | 1.330 | 1.380 | 2,028,064 | -0.25(-15.34%) |
May 10, 2022 | 2.060 | 2.060 | 1.460 | 1.630 | 2,544,914 | -0.28(-14.66%) |
May 09, 2022 | 2.030 | 2.070 | 1.870 | 1.910 | 1,085,787 | -0.18(-8.61%) |
May 06, 2022 | 2.080 | 2.180 | 2.030 | 2.090 | 1,123,788 | -0.03(-1.42%) |
May 05, 2022 | 2.480 | 2.480 | 2.050 | 2.120 | 1,382,187 | -0.42(-16.54%) |
May 04, 2022 | 2.200 | 2.640 | 2.030 | 2.540 | 2,377,019 | +0.38(+17.59%) |
May 03, 2022 | 2.150 | 2.235 | 2.060 | 2.160 | 1,040,045 | +0.03(+1.41%) |
May 02, 2022 | 2.090 | 2.150 | 2.040 | 2.130 | 1,259,494 | +0.01(+0.47%) |
Apr 29, 2022 | 2.300 | 2.360 | 2.090 | 2.120 | 1,524,003 | -0.16(-7.02%) |
Apr 28, 2022 | 2.200 | 2.355 | 2.010 | 2.280 | 1,042,302 | +0.13(+6.05%) |
Apr 27, 2022 | 2.200 | 2.330 | 2.140 | 2.150 | 896,374 | -0.08(-3.59%) |
Apr 26, 2022 | 2.420 | 2.469 | 2.220 | 2.230 | 991,826 | -0.23(-9.35%) |
Apr 25, 2022 | 2.350 | 2.550 | 2.300 | 2.460 | 1,107,401 | +0.06(+2.50%) |
Apr 22, 2022 | 2.480 | 2.520 | 2.335 | 2.400 | 1,034,050 | -0.07(-2.83%) |
Apr 21, 2022 | 2.580 | 2.620 | 2.411 | 2.470 | 1,150,419 | -0.08(-3.14%) |
Apr 20, 2022 | 2.800 | 2.810 | 2.540 | 2.550 | 1,163,822 | -0.22(-7.94%) |
Apr 19, 2022 | 2.870 | 2.920 | 2.740 | 2.770 | 1,228,206 | -0.07(-2.46%) |
Apr 18, 2022 | 2.900 | 2.925 | 2.775 | 2.840 | 967,277 | -0.10(-3.40%) |
Apr 14, 2022 | 3.200 | 3.210 | 2.920 | 2.940 | 938,091 | -0.25(-7.84%) |
Apr 13, 2022 | 3.270 | 3.350 | 3.130 | 3.190 | 891,616 | -0.04(-1.24%) |
Apr 12, 2022 | 3.300 | 3.490 | 3.200 | 3.230 | 841,521 | -0.09(-2.71%) |
Apr 11, 2022 | 3.500 | 3.520 | 3.270 | 3.320 | 840,460 | -0.29(-8.03%) |
Apr 08, 2022 | 3.800 | 3.818 | 3.560 | 3.610 | 750,324 | -0.20(-5.25%) |
Apr 07, 2022 | 3.900 | 3.947 | 3.530 | 3.810 | 914,960 | -0.10(-2.56%) |
Apr 06, 2022 | 4.090 | 4.150 | 3.720 | 3.910 | 1,236,240 | -0.26(-6.24%) |
Apr 05, 2022 | 4.350 | 4.350 | 4.090 | 4.170 | 934,130 | -0.13(-3.02%) |
Apr 04, 2022 | 4.020 | 4.415 | 4.000 | 4.300 | 986,791 | +0.29(+7.23%) |